ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 8.73 8.73 8.61 8.61 801
2018-12-13 8.96 8.96 8.84 8.85 1,500
2018-12-12 8.57 8.59 8.51 8.51 1,023
2018-12-11 8.52 8.57 8.33 8.38 2,879
2018-12-10 8.59 8.63 8.46 8.59 1,114
2018-12-07 9.00 9.00 8.69 8.78 1,842
2018-12-06 9.00 9.00 8.82 8.92 1,415
2018-12-04 9.29 9.44 9.13 9.13 571
2018-12-03 9.44 9.48 9.30 9.31 1,084
2018-11-30 8.92 9.02 8.92 9.01 1,219
2018-11-29 8.83 9.00 8.83 8.95 913
2018-11-28 8.86 9.13 8.83 9.12 2,665
2018-11-27 8.88 9.07 8.88 9.04 4,250
2018-11-26 9.18 9.27 9.18 9.20 1,318
2018-11-23 9.21 9.30 9.12 9.27 1,334
2018-11-21 9.38 9.38 9.23 9.23 1,996
2018-11-20 9.40 9.40 9.12 9.15 1,091
2018-11-19 9.68 9.77 9.58 9.63 1,586
2018-11-16 9.60 9.79 9.60 9.79 665
2018-11-15 9.43 9.79 9.43 9.69 1,575
2018-11-14 9.63 9.69 9.50 9.53 1,792
2018-11-13 9.42 9.50 9.36 9.45 1,209
2018-11-12 9.75 9.75 9.51 9.60 1,187
2018-11-09 9.59 10.27 9.40 10.02 13,028
2018-11-08 9.70 9.83 9.45 9.58 3,798
2018-11-07 9.65 9.89 9.65 9.84 2,643
2018-11-06 9.82 9.91 9.78 9.80 939
2018-11-05 9.76 9.84 9.63 9.79 1,725
2018-11-02 9.73 9.73 9.46 9.56 3,418
2018-11-01 9.44 9.76 9.44 9.73 1,240

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.